Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.07 | 37.17 | 36.57 | 36.59 | 6,332,713 | -0.47(-1.27%) |
May 27, 2005 | 37.02 | 37.19 | 36.75 | 37.06 | 3,713,906 | -0.03(-0.08%) |
May 26, 2005 | 36.89 | 37.32 | 36.86 | 37.09 | 4,176,133 | +0.25(+0.68%) |
May 25, 2005 | 36.87 | 37.06 | 36.60 | 36.84 | 4,847,883 | +0.05(+0.14%) |
May 24, 2005 | 36.43 | 37.21 | 36.43 | 36.79 | 4,339,450 | -0.06(-0.17%) |
May 23, 2005 | 36.83 | 37.33 | 36.62 | 36.85 | 4,689,824 | -0.11(-0.31%) |
May 20, 2005 | 37.59 | 37.59 | 36.78 | 36.97 | 8,063,713 | -0.65(-1.74%) |
May 19, 2005 | 38.04 | 38.18 | 37.41 | 37.62 | 6,246,992 | -0.26(-0.70%) |
May 18, 2005 | 37.66 | 38.12 | 37.61 | 37.88 | 8,622,337 | +0.50(+1.34%) |
May 17, 2005 | 37.30 | 37.42 | 36.96 | 37.38 | 2,960,896 | +0.10(+0.27%) |
May 16, 2005 | 36.99 | 37.47 | 36.90 | 37.28 | 3,205,313 | +0.40(+1.09%) |
May 13, 2005 | 36.80 | 37.17 | 36.53 | 36.88 | 4,786,540 | -0.27(-0.73%) |
May 12, 2005 | 37.26 | 37.47 | 36.90 | 37.15 | 4,250,701 | +0.28(+0.75%) |
May 11, 2005 | 36.66 | 37.02 | 36.55 | 36.87 | 4,231,422 | -0.24(-0.64%) |
May 10, 2005 | 37.29 | 37.43 | 37.08 | 37.11 | 5,354,405 | -0.40(-1.05%) |
May 09, 2005 | 37.71 | 37.71 | 37.31 | 37.51 | 5,889,925 | -0.26(-0.70%) |
May 06, 2005 | 38.01 | 38.27 | 37.75 | 37.77 | 7,574,878 | -0.16(-0.43%) |
May 05, 2005 | 37.72 | 38.06 | 37.52 | 37.93 | 5,507,206 | +0.11(+0.30%) |
May 04, 2005 | 37.64 | 37.95 | 37.35 | 37.82 | 9,230,832 | +0.32(+0.85%) |
May 03, 2005 | 37.03 | 37.64 | 36.98 | 37.50 | 9,084,882 | +0.53(+1.43%) |
May 02, 2005 | 36.84 | 37.09 | 36.36 | 36.97 | 5,680,242 | +0.28(+0.75%) |
Apr 29, 2005 | 36.49 | 36.70 | 36.21 | 36.70 | 7,007,491 | +0.29(+0.81%) |
Apr 28, 2005 | 36.55 | 36.72 | 35.93 | 36.40 | 6,008,947 | -0.14(-0.40%) |
Apr 27, 2005 | 36.53 | 36.58 | 35.91 | 36.55 | 5,446,340 | -0.11(-0.29%) |
Apr 26, 2005 | 36.56 | 37.02 | 36.48 | 36.65 | 5,737,602 | -0.23(-0.63%) |
Apr 25, 2005 | 36.73 | 37.15 | 36.65 | 36.88 | 6,577,768 | +0.23(+0.63%) |
Apr 22, 2005 | 36.56 | 36.87 | 36.41 | 36.65 | 6,323,790 | -0.06(-0.17%) |
Apr 21, 2005 | 37.01 | 37.02 | 36.42 | 36.72 | 8,948,333 | +0.30(+0.83%) |
Apr 20, 2005 | 37.19 | 37.47 | 36.41 | 36.41 | 11,810,761 | -0.90(-2.41%) |
Apr 19, 2005 | 37.03 | 37.46 | 37.03 | 37.31 | 9,423,944 | +0.28(+0.76%) |
Apr 18, 2005 | 36.50 | 37.17 | 36.25 | 37.03 | 19,611,414 | +0.58(+1.60%) |
Apr 15, 2005 | 37.03 | 37.59 | 36.04 | 36.45 | 53,361,772 | +1.83(+5.28%) |
Apr 14, 2005 | 35.70 | 35.83 | 34.61 | 34.62 | 26,854,400 | -1.23(-3.43%) |
Apr 13, 2005 | 33.77 | 36.34 | 33.54 | 35.85 | 28,428,616 | +2.07(+6.13%) |
Apr 12, 2005 | 33.92 | 33.95 | 33.20 | 33.78 | 8,655,160 | -0.35(-1.01%) |
Apr 11, 2005 | 34.09 | 34.32 | 33.90 | 34.12 | 4,570,006 | +0.04(+0.11%) |
Apr 08, 2005 | 33.99 | 34.31 | 33.90 | 34.09 | 6,518,655 | +0.19(+0.57%) |
Apr 07, 2005 | 33.41 | 34.17 | 33.33 | 33.89 | 6,916,511 | +0.28(+0.82%) |
Apr 06, 2005 | 33.48 | 33.73 | 33.14 | 33.62 | 6,918,423 | +0.22(+0.66%) |
Apr 05, 2005 | 32.40 | 33.45 | 32.40 | 33.40 | 7,418,731 | +1.18(+3.66%) |
Apr 04, 2005 | 32.33 | 32.48 | 32.06 | 32.22 | 6,774,545 | +0.09(+0.27%) |
Apr 01, 2005 | 32.82 | 32.98 | 32.06 | 32.13 | 6,843,696 | -0.57(-1.75%) |
Mar 31, 2005 | 33.12 | 33.12 | 32.67 | 32.70 | 4,598,367 | -0.42(-1.27%) |
Mar 30, 2005 | 32.92 | 33.16 | 32.65 | 33.12 | 6,100,564 | +0.65(+2.01%) |
Mar 29, 2005 | 32.98 | 33.01 | 32.21 | 32.47 | 9,421,395 | -0.64(-1.93%) |
Mar 28, 2005 | 33.21 | 33.21 | 32.67 | 33.11 | 5,185,989 | -0.09(-0.28%) |
Mar 24, 2005 | 33.14 | 33.56 | 33.11 | 33.20 | 4,960,054 | +0.08(+0.23%) |
Mar 23, 2005 | 32.51 | 33.71 | 32.42 | 33.13 | 9,094,283 | +0.59(+1.81%) |
Mar 22, 2005 | 32.63 | 32.94 | 32.51 | 32.54 | 5,290,831 | -0.09(-0.27%) |
Mar 21, 2005 | 32.96 | 33.04 | 32.62 | 32.62 | 3,591,538 | -0.34(-1.03%) |
Mar 18, 2005 | 32.78 | 33.04 | 32.42 | 32.96 | 8,322,789 | +0.18(+0.56%) |
Mar 17, 2005 | 32.82 | 33.08 | 32.53 | 32.78 | 6,374,618 | +0.07(+0.21%) |
Mar 16, 2005 | 33.10 | 33.24 | 32.52 | 32.71 | 7,353,723 | -0.36(-1.10%) |
Mar 15, 2005 | 33.86 | 33.89 | 33.04 | 33.08 | 7,627,458 | -0.63(-1.86%) |
Mar 14, 2005 | 34.45 | 34.52 | 33.60 | 33.70 | 9,331,212 | -0.72(-2.10%) |
Mar 11, 2005 | 34.97 | 34.99 | 34.33 | 34.42 | 5,126,239 | -0.45(-1.28%) |
Mar 10, 2005 | 34.90 | 35.08 | 34.63 | 34.87 | 5,160,336 | -0.03(-0.07%) |
Mar 09, 2005 | 35.30 | 35.38 | 34.71 | 34.90 | 7,537,434 | -0.72(-2.01%) |
Mar 08, 2005 | 35.95 | 36.04 | 35.47 | 35.61 | 4,301,847 | -0.36(-1.01%) |
Mar 07, 2005 | 35.77 | 36.03 | 35.66 | 35.97 | 5,470,400 | +0.35(+0.99%) |
Mar 04, 2005 | 35.55 | 35.71 | 35.16 | 35.62 | 4,830,994 | +0.38(+1.09%) |
Mar 03, 2005 | 35.52 | 35.52 | 34.87 | 35.24 | 3,086,769 | -0.13(-0.36%) |
Mar 02, 2005 | 35.20 | 35.77 | 35.06 | 35.37 | 4,603,944 | -0.09(-0.25%) |